Burberry Group plc (LON:BRBY)
London
· Delayed Price · Currency is GBP · Price in GBX 1,144.60
-26.60 (-2.27%)
Apr 29, 2026, 9:24 AM GMT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,176.20 | 1,193.80 | 1,167.40 | 1,171.20 | 1,171.20 | -0.17% | 832,747 |
| Apr 27, 2026 | 1,156.40 | 1,175.00 | 1,154.40 | 1,173.20 | 1,173.20 | 2.23% | 999,775 |
| Apr 24, 2026 | 1,135.20 | 1,163.60 | 1,119.40 | 1,147.60 | 1,147.60 | -0.21% | 1,003,576 |
| Apr 23, 2026 | 1,165.20 | 1,169.60 | 1,138.80 | 1,150.00 | 1,150.00 | -1.73% | 729,835 |
| Apr 22, 2026 | 1,194.60 | 1,202.60 | 1,162.00 | 1,170.20 | 1,170.20 | -1.85% | 853,493 |
| Apr 21, 2026 | 1,184.80 | 1,201.20 | 1,157.60 | 1,192.20 | 1,192.20 | 1.34% | 2,648,331 |
| Apr 20, 2026 | 1,163.60 | 1,185.80 | 1,149.94 | 1,176.40 | 1,176.40 | -0.47% | 595,556 |
| Apr 17, 2026 | 1,155.20 | 1,196.20 | 1,147.40 | 1,182.00 | 1,182.00 | 4.05% | 1,474,090 |
| Apr 16, 2026 | 1,151.80 | 1,161.00 | 1,129.80 | 1,136.00 | 1,136.00 | -0.66% | 634,339 |
| Apr 15, 2026 | 1,161.00 | 1,164.40 | 1,130.00 | 1,143.60 | 1,143.60 | -2.24% | 1,664,117 |
| Apr 14, 2026 | 1,146.60 | 1,185.60 | 1,138.80 | 1,169.80 | 1,169.80 | 2.90% | 1,754,005 |
| Apr 13, 2026 | 1,139.40 | 1,142.20 | 1,124.60 | 1,136.80 | 1,136.80 | -1.78% | 1,053,135 |
| Apr 10, 2026 | 1,141.20 | 1,176.60 | 1,141.20 | 1,157.40 | 1,157.40 | 2.12% | 2,282,236 |
| Apr 9, 2026 | 1,139.00 | 1,145.20 | 1,112.80 | 1,133.40 | 1,133.40 | -0.49% | 1,164,996 |
| Apr 8, 2026 | 1,157.80 | 1,186.00 | 1,126.80 | 1,139.00 | 1,139.00 | 6.47% | 3,452,121 |
| Apr 7, 2026 | 1,094.00 | 1,104.00 | 1,055.20 | 1,069.80 | 1,069.80 | -1.94% | 790,554 |
| Apr 2, 2026 | 1,081.00 | 1,106.00 | 1,073.00 | 1,091.00 | 1,091.00 | -0.64% | 2,857,718 |
| Apr 1, 2026 | 1,117.50 | 1,129.50 | 1,087.00 | 1,098.00 | 1,098.00 | 0.92% | 1,448,986 |
| Mar 31, 2026 | 1,068.00 | 1,098.50 | 1,058.00 | 1,088.00 | 1,088.00 | 1.40% | 1,248,103 |
| Mar 30, 2026 | 1,022.00 | 1,073.00 | 1,018.50 | 1,073.00 | 1,073.00 | 4.53% | 1,210,129 |
| Mar 27, 2026 | 1,037.00 | 1,050.50 | 1,026.50 | 1,026.50 | 1,026.50 | -0.73% | 2,830,641 |
| Mar 26, 2026 | 1,039.00 | 1,065.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.80% | 1,684,344 |
| Mar 25, 2026 | 1,060.00 | 1,069.00 | 1,039.00 | 1,053.00 | 1,053.00 | 1.15% | 927,894 |
| Mar 24, 2026 | 1,055.50 | 1,063.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.28% | 4,919,796 |
| Mar 23, 2026 | 997.20 | 1,065.50 | 976.00 | 1,054.50 | 1,054.50 | 3.94% | 1,737,490 |
| Mar 20, 2026 | 1,020.50 | 1,027.50 | 1,003.00 | 1,014.50 | 1,014.50 | 1.00% | 2,030,012 |
| Mar 19, 2026 | 1,032.50 | 1,036.00 | 1,001.75 | 1,004.50 | 1,004.50 | -4.70% | 1,797,105 |
| Mar 18, 2026 | 1,060.50 | 1,084.00 | 1,047.50 | 1,054.00 | 1,054.00 | 0.67% | 1,678,077 |
| Mar 17, 2026 | 1,040.00 | 1,055.00 | 1,021.50 | 1,047.00 | 1,047.00 | 1.26% | 4,288,192 |
| Mar 16, 2026 | 1,030.00 | 1,044.00 | 1,014.00 | 1,034.00 | 1,034.00 | 0.44% | 910,039 |
| Mar 13, 2026 | 1,057.00 | 1,063.50 | 1,023.00 | 1,029.50 | 1,029.50 | -3.42% | 1,066,845 |
| Mar 12, 2026 | 1,056.50 | 1,066.00 | 1,046.50 | 1,066.00 | 1,066.00 | -0.19% | 2,364,759 |
| Mar 11, 2026 | 1,075.00 | 1,094.00 | 1,059.00 | 1,068.00 | 1,068.00 | -1.43% | 1,836,960 |
| Mar 10, 2026 | 1,084.00 | 1,096.00 | 1,072.05 | 1,083.50 | 1,083.50 | 2.12% | 1,464,414 |
| Mar 9, 2026 | 1,054.00 | 1,074.50 | 1,025.50 | 1,061.00 | 1,061.00 | -3.33% | 2,002,850 |
| Mar 6, 2026 | 1,107.50 | 1,120.00 | 1,084.00 | 1,097.50 | 1,097.50 | -0.36% | 1,243,486 |
| Mar 5, 2026 | 1,080.50 | 1,117.50 | 1,068.50 | 1,101.50 | 1,101.50 | 1.06% | 1,846,827 |
| Mar 4, 2026 | 1,082.50 | 1,094.00 | 1,054.89 | 1,090.00 | 1,090.00 | 1.54% | 2,815,974 |
| Mar 3, 2026 | 1,086.50 | 1,093.50 | 1,059.50 | 1,073.50 | 1,073.50 | -3.16% | 1,250,413 |
| Mar 2, 2026 | 1,112.50 | 1,127.00 | 1,084.98 | 1,108.50 | 1,108.50 | -4.69% | 1,060,233 |
| Feb 27, 2026 | 1,196.50 | 1,198.00 | 1,151.00 | 1,163.00 | 1,163.00 | -2.39% | 2,167,466 |
| Feb 26, 2026 | 1,194.50 | 1,221.50 | 1,180.50 | 1,191.50 | 1,191.50 | 0.46% | 1,188,414 |
| Feb 25, 2026 | 1,197.50 | 1,207.50 | 1,160.50 | 1,186.00 | 1,186.00 | -1.00% | 578,894 |
| Feb 24, 2026 | 1,229.00 | 1,233.00 | 1,197.50 | 1,198.00 | 1,198.00 | -1.80% | 700,989 |
| Feb 23, 2026 | 1,210.50 | 1,259.50 | 1,201.50 | 1,220.00 | 1,220.00 | 0.54% | 1,248,646 |
| Feb 20, 2026 | 1,200.00 | 1,233.00 | 1,192.40 | 1,213.50 | 1,213.50 | 3.32% | 1,690,875 |
| Feb 19, 2026 | 1,175.00 | 1,184.00 | 1,151.00 | 1,174.50 | 1,174.50 | -0.55% | 952,652 |
| Feb 18, 2026 | 1,183.00 | 1,193.00 | 1,165.50 | 1,181.00 | 1,181.00 | 0.47% | 966,169 |
| Feb 17, 2026 | 1,184.00 | 1,185.50 | 1,145.00 | 1,175.50 | 1,175.50 | -0.21% | 787,339 |
| Feb 16, 2026 | 1,197.00 | 1,212.50 | 1,177.50 | 1,178.00 | 1,178.00 | -1.46% | 549,577 |
| Feb 13, 2026 | 1,185.00 | 1,199.00 | 1,162.50 | 1,195.50 | 1,195.50 | -0.04% | 1,101,406 |
| Feb 12, 2026 | 1,213.50 | 1,232.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.62% | 738,872 |
| Feb 11, 2026 | 1,208.50 | 1,240.00 | 1,198.50 | 1,203.50 | 1,203.50 | -0.99% | 979,535 |
| Feb 10, 2026 | 1,201.00 | 1,231.50 | 1,189.00 | 1,215.50 | 1,215.50 | 3.40% | 1,621,709 |
| Feb 9, 2026 | 1,185.50 | 1,202.00 | 1,163.00 | 1,175.50 | 1,175.50 | -0.38% | 1,803,134 |
| Feb 6, 2026 | 1,122.00 | 1,182.50 | 1,106.50 | 1,180.00 | 1,180.00 | 5.17% | 2,445,666 |
| Feb 5, 2026 | 1,117.50 | 1,134.00 | 1,106.00 | 1,122.00 | 1,122.00 | 0.94% | 1,383,815 |
| Feb 4, 2026 | 1,079.50 | 1,116.50 | 1,070.50 | 1,111.50 | 1,111.50 | 3.59% | 1,045,952 |
| Feb 3, 2026 | 1,106.50 | 1,108.60 | 1,060.50 | 1,073.00 | 1,073.00 | -2.37% | 2,359,557 |
| Feb 2, 2026 | 1,094.00 | 1,111.00 | 1,092.50 | 1,099.00 | 1,099.00 | - | 2,896,105 |
| Jan 30, 2026 | 1,126.00 | 1,129.84 | 1,099.00 | 1,099.00 | 1,099.00 | -1.88% | 1,449,155 |
| Jan 29, 2026 | 1,114.00 | 1,125.50 | 1,097.50 | 1,120.00 | 1,120.00 | 0.45% | 1,922,226 |
| Jan 28, 2026 | 1,153.50 | 1,157.40 | 1,111.00 | 1,115.00 | 1,115.00 | -4.70% | 2,526,327 |
| Jan 27, 2026 | 1,194.00 | 1,201.50 | 1,163.50 | 1,170.00 | 1,170.00 | -0.30% | 1,085,698 |
| Jan 26, 2026 | 1,188.00 | 1,208.50 | 1,144.25 | 1,173.50 | 1,173.50 | -1.84% | 2,509,183 |
| Jan 23, 2026 | 1,249.50 | 1,265.50 | 1,192.00 | 1,195.50 | 1,195.50 | -6.20% | 1,411,019 |
| Jan 22, 2026 | 1,300.00 | 1,305.00 | 1,251.50 | 1,274.50 | 1,274.50 | -0.43% | 1,556,696 |
| Jan 21, 2026 | 1,289.50 | 1,303.00 | 1,248.50 | 1,280.00 | 1,280.00 | 5.00% | 2,511,568 |
| Jan 20, 2026 | 1,218.50 | 1,225.00 | 1,193.50 | 1,219.00 | 1,219.00 | -1.42% | 2,161,845 |
| Jan 19, 2026 | 1,250.00 | 1,263.50 | 1,217.50 | 1,236.50 | 1,236.50 | -2.79% | 1,231,913 |
| Jan 16, 2026 | 1,287.00 | 1,299.00 | 1,260.00 | 1,272.00 | 1,272.00 | -1.28% | 2,474,737 |
| Jan 15, 2026 | 1,350.00 | 1,364.50 | 1,269.00 | 1,288.50 | 1,288.50 | -3.16% | 1,688,109 |
| Jan 14, 2026 | 1,319.50 | 1,357.00 | 1,316.00 | 1,330.50 | 1,330.50 | 1.45% | 1,640,017 |
| Jan 13, 2026 | 1,309.50 | 1,327.00 | 1,298.68 | 1,311.50 | 1,311.50 | -0.11% | 1,304,654 |
| Jan 12, 2026 | 1,333.00 | 1,342.50 | 1,308.50 | 1,313.00 | 1,313.00 | -1.65% | 2,353,976 |
| Jan 9, 2026 | 1,350.50 | 1,365.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 1,425,579 |
| Jan 8, 2026 | 1,333.00 | 1,347.50 | 1,303.50 | 1,335.00 | 1,335.00 | -0.34% | 741,574 |
| Jan 7, 2026 | 1,362.00 | 1,366.50 | 1,287.00 | 1,339.50 | 1,339.50 | -1.51% | 1,623,092 |
| Jan 6, 2026 | 1,288.50 | 1,376.50 | 1,275.50 | 1,360.00 | 1,360.00 | 4.62% | 2,126,216 |
| Jan 5, 2026 | 1,322.00 | 1,344.50 | 1,252.00 | 1,300.00 | 1,300.00 | -1.25% | 998,931 |
| Jan 2, 2026 | 1,285.50 | 1,325.49 | 1,271.00 | 1,316.50 | 1,316.50 | 3.74% | 1,108,104 |
| Dec 31, 2025 | 1,273.00 | 1,281.00 | 1,267.50 | 1,269.00 | 1,269.00 | -0.70% | 314,892 |
| Dec 30, 2025 | 1,248.50 | 1,278.00 | 1,247.36 | 1,278.00 | 1,278.00 | 1.51% | 620,094 |
| Dec 29, 2025 | 1,251.00 | 1,275.00 | 1,239.00 | 1,259.00 | 1,259.00 | 0.52% | 529,877 |
| Dec 24, 2025 | 1,241.50 | 1,265.00 | 1,241.50 | 1,252.50 | 1,252.50 | -0.71% | 169,381 |
| Dec 23, 2025 | 1,268.00 | 1,275.50 | 1,257.00 | 1,261.50 | 1,261.50 | -1.25% | 594,866 |
| Dec 22, 2025 | 1,276.00 | 1,293.50 | 1,271.00 | 1,277.50 | 1,277.50 | -0.43% | 814,185 |
| Dec 19, 2025 | 1,280.50 | 1,311.54 | 1,265.50 | 1,283.00 | 1,283.00 | -1.08% | 2,530,693 |
| Dec 18, 2025 | 1,260.00 | 1,304.50 | 1,257.33 | 1,297.00 | 1,297.00 | 0.89% | 726,537 |
| Dec 17, 2025 | 1,302.00 | 1,305.00 | 1,274.50 | 1,285.50 | 1,285.50 | -0.92% | 1,443,986 |
| Dec 16, 2025 | 1,312.50 | 1,333.00 | 1,284.00 | 1,297.50 | 1,297.50 | -0.95% | 2,200,823 |
| Dec 15, 2025 | 1,281.00 | 1,331.00 | 1,280.42 | 1,310.00 | 1,310.00 | 2.95% | 1,302,562 |
| Dec 12, 2025 | 1,221.00 | 1,283.00 | 1,220.50 | 1,272.50 | 1,272.50 | 4.47% | 1,712,147 |
| Dec 11, 2025 | 1,202.50 | 1,225.50 | 1,199.50 | 1,218.00 | 1,218.00 | 1.97% | 781,710 |
| Dec 10, 2025 | 1,181.00 | 1,203.50 | 1,167.00 | 1,194.50 | 1,194.50 | -0.04% | 1,167,630 |
| Dec 9, 2025 | 1,195.50 | 1,213.00 | 1,182.00 | 1,195.00 | 1,195.00 | -0.75% | 966,551 |
| Dec 8, 2025 | 1,240.00 | 1,245.50 | 1,204.00 | 1,204.00 | 1,204.00 | -2.15% | 891,567 |
| Dec 5, 2025 | 1,208.00 | 1,256.00 | 1,204.50 | 1,230.50 | 1,230.50 | 1.44% | 1,712,441 |
| Dec 4, 2025 | 1,181.00 | 1,228.00 | 1,180.50 | 1,213.00 | 1,213.00 | 3.01% | 1,267,006 |
| Dec 3, 2025 | 1,163.00 | 1,186.50 | 1,145.50 | 1,177.50 | 1,177.50 | 1.42% | 2,226,860 |